Wing Yip Food (China) Holdings Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 368.75 | 378.75 | 367.50 | 372.50 | 1,490.00 | 218,826 |
| 2022-05-18 | 391.25 | 391.25 | 378.75 | 383.75 | 1,535.00 | 265,935 |
| 2022-05-17 | 393.75 | 396.25 | 382.50 | 388.75 | 1,555.00 | 316,018 |
| 2022-05-16 | 375.00 | 400.00 | 375.00 | 393.75 | 1,575.00 | 970,639 |
| 2022-05-13 | 371.25 | 380.00 | 366.25 | 371.25 | 1,485.00 | 317,549 |
| 2022-05-12 | 388.75 | 407.50 | 370.00 | 370.00 | 1,480.00 | 423,567 |
| 2022-05-11 | 387.50 | 415.00 | 380.00 | 395.00 | 1,580.00 | 1,007,784 |
| 2022-05-10 | 413.75 | 422.50 | 383.75 | 387.50 | 1,550.00 | 693,247 |
| 2022-05-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 5,764,769 |
| 2022-05-06 | 396.25 | 410.00 | 386.25 | 403.75 | 1,615.00 | 1,056,462 |
| 2022-05-04 | 440.00 | 441.25 | 397.50 | 398.75 | 1,595.00 | 987,141 |
| 2022-05-03 | 467.50 | 476.25 | 433.75 | 437.50 | 1,750.00 | 1,618,248 |
| 2022-05-02 | 431.25 | 483.75 | 431.25 | 460.00 | 1,840.00 | 9,462,913 |
| 2022-04-29 | 448.75 | 448.75 | 422.50 | 432.50 | 1,730.00 | 1,186,694 |
| 2022-04-28 | 462.50 | 472.50 | 432.50 | 448.75 | 1,795.00 | 2,286,309 |
| 2022-04-27 | 510.00 | 538.75 | 442.50 | 453.75 | 1,815.00 | 4,863,800 |
| 2022-04-26 | 515.00 | 560.00 | 475.00 | 501.25 | 2,005.00 | 7,735,981 |
| 2022-04-25 | 491.25 | 571.25 | 463.75 | 501.25 | 2,005.00 | 22,322,069 |
| 2022-04-22 | 337.50 | 440.00 | 330.00 | 440.00 | 1,760.00 | 7,372,863 |
| 2022-04-21 | 348.75 | 382.50 | 336.25 | 338.75 | 1,355.00 | 2,491,673 |
| 2022-04-20 | 350.00 | 355.00 | 345.00 | 347.50 | 1,390.00 | 273,184 |
| 2022-04-19 | 347.50 | 355.00 | 340.00 | 347.50 | 1,390.00 | 332,712 |
| 2022-04-18 | 333.75 | 395.00 | 331.25 | 347.50 | 1,390.00 | 3,640,603 |
| 2022-04-15 | 340.00 | 342.50 | 328.75 | 335.00 | 1,340.00 | 196,634 |
| 2022-04-14 | 318.75 | 350.00 | 316.25 | 340.00 | 1,360.00 | 796,865 |
| 2022-04-13 | 308.75 | 327.50 | 306.25 | 318.75 | 1,275.00 | 177,242 |
| 2022-04-12 | 302.50 | 311.25 | 302.50 | 306.25 | 1,225.00 | 25,026 |
| 2022-04-11 | 305.00 | 312.50 | 305.00 | 310.00 | 1,240.00 | 18,164 |
| 2022-04-08 | 307.50 | 311.25 | 305.00 | 306.25 | 1,225.00 | 20,832 |
| 2022-04-07 | 317.50 | 318.75 | 306.25 | 307.50 | 1,230.00 | 46,904 |
| 2022-04-06 | 322.50 | 322.50 | 317.50 | 320.00 | 1,280.00 | 18,200 |
| 2022-04-05 | 320.00 | 323.75 | 313.75 | 322.50 | 1,290.00 | 106,526 |
| 2022-04-04 | 313.75 | 326.25 | 312.50 | 320.00 | 1,280.00 | 59,339 |
| 2022-04-01 | 313.75 | 322.50 | 311.25 | 313.75 | 1,255.00 | 55,142 |
| 2022-03-31 | 308.75 | 316.25 | 308.75 | 313.75 | 1,255.00 | 22,751 |
| 2022-03-30 | 318.75 | 318.75 | 308.75 | 308.75 | 1,235.00 | 60,784 |
| 2022-03-29 | 320.00 | 321.25 | 315.00 | 318.75 | 1,275.00 | 22,221 |
| 2022-03-28 | 322.50 | 322.50 | 313.75 | 320.00 | 1,280.00 | 31,825 |
| 2022-03-25 | 326.25 | 332.50 | 318.75 | 320.00 | 1,280.00 | 55,292 |
| 2022-03-24 | 315.00 | 327.50 | 315.00 | 325.00 | 1,300.00 | 157,487 |
| 2022-03-23 | 316.25 | 320.00 | 313.75 | 313.75 | 1,255.00 | 47,308 |
| 2022-03-22 | 315.00 | 317.50 | 313.75 | 316.25 | 1,265.00 | 25,342 |
| 2022-03-21 | 313.75 | 325.00 | 312.50 | 317.50 | 1,270.00 | 40,552 |
| 2022-03-18 | 317.50 | 325.00 | 311.25 | 312.50 | 1,250.00 | 52,067 |
| 2022-03-17 | 321.25 | 322.50 | 312.50 | 315.00 | 1,260.00 | 53,786 |
| 2022-03-16 | 308.75 | 318.75 | 307.50 | 317.50 | 1,270.00 | 84,988 |
| 2022-03-15 | 312.50 | 312.50 | 312.50 | 312.50 | 1,250.00 | 0 |
| 2022-03-14 | 303.75 | 313.75 | 302.50 | 312.50 | 1,250.00 | 74,067 |
| 2022-03-11 | 310.00 | 310.00 | 300.00 | 306.25 | 1,225.00 | 56,167 |
| 2022-03-10 | 296.25 | 336.25 | 296.25 | 305.00 | 1,220.00 | 594,239 |
| 2022-03-08 | 303.75 | 303.75 | 295.00 | 296.25 | 1,185.00 | 35,648 |
| 2022-03-07 | 305.00 | 311.25 | 303.75 | 307.50 | 1,230.00 | 51,151 |
| 2022-03-04 | 305.00 | 307.50 | 301.25 | 306.25 | 1,225.00 | 46,507 |
| 2022-03-03 | 306.25 | 310.00 | 302.50 | 303.75 | 1,215.00 | 64,530 |
| 2022-03-02 | 295.00 | 326.25 | 292.50 | 306.25 | 1,225.00 | 734,427 |
| 2022-02-28 | 297.50 | 297.50 | 297.50 | 297.50 | 1,190.00 | 0 |
| 2022-02-25 | 290.00 | 300.00 | 285.00 | 297.50 | 1,190.00 | 82,742 |
| 2022-02-24 | 290.00 | 297.50 | 282.50 | 286.25 | 1,145.00 | 59,892 |
| 2022-02-23 | 286.25 | 286.25 | 286.25 | 286.25 | 1,145.00 | 0 |
| 2022-02-22 | 286.25 | 286.25 | 286.25 | 286.25 | 1,145.00 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 2.5400 CNY |
| 2020-12-29 | 10.1600 CNY |
| 2019-12-27 | 10.8800 CNY |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.